Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Mitie (MTO) Share Price

Intraday
Historical

Price	171.20p on 28-04-2026 at 18:50:07
Change	-3.00p -1.72%
Buy	170.40p
Sell	170.30p

Last Trade:	Sell 150,982.00 at 170.225p
Day's Volume:	4,131,730
Last Close:	171.20p
Open:	172.00p
ISIN:	GB0004657408

Day's Range	168.20p - 172.70p
52wk Range:	135.00p - 188.10p
Market Capitalisation:	£2.15b
VWAP:	169.92234p
Shares in Issue:	1.26b

Sector: Industrial Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mitie (MTO) Latest Trades
Sell*	150,982	170.225p	SI Trade Suspected SELL Trade	16:38:45 - 28-Apr-26
Buy*	7,017	171.20p	SI Trade	16:35:22 - 28-Apr-26
Buy*	1,886	171.20p	SI Trade	16:35:22 - 28-Apr-26
Sell*	728,648	171.20p	Uncrossing Trade	16:35:22 - 28-Apr-26
Buy*	4	170.40p	Automatic Execution	16:29:59 - 28-Apr-26
Buy*	6	170.40p	Automatic Execution	16:29:58 - 28-Apr-26
Buy*	8	170.40p	Automatic Execution	16:29:56 - 28-Apr-26
Buy*	163	170.40p	Automatic Execution	16:29:55 - 28-Apr-26
Sell*	108	170.35p	SI Trade	16:29:50 - 28-Apr-26
Sell*	15	170.30p	Automatic Execution	16:29:50 - 28-Apr-26

See more Mitie trades

Mitie (MTO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Apr 2026 (Tue)	172.00	172.70	168.20	171.20	4,131,730
27th Apr 2026 (Mon)	174.80	176.00	174.00	174.20	1,728,132
24th Apr 2026 (Fri)	175.40	177.50	174.60	175.50	2,207,092
23rd Apr 2026 (Thu)	178.40	180.00	176.90	178.20	5,333,927
22nd Apr 2026 (Wed)	181.70	181.70	178.20	178.50	1,978,958
21st Apr 2026 (Tue)	185.60	185.60	180.00	180.50	1,189,887
20th Apr 2026 (Mon)	183.20	183.30	179.90	181.00	1,552,312
17th Apr 2026 (Fri)	184.30	184.70	180.30	184.70	4,494,095
16th Apr 2026 (Thu)	185.00	188.10	181.40	183.80	3,848,325
15th Apr 2026 (Wed)	188.00	188.00	178.80	180.00	1,817,245
14th Apr 2026 (Tue)	181.60	185.70	181.60	185.70	2,117,060
13th Apr 2026 (Mon)	182.50	183.10	180.70	181.00	1,997,040
10th Apr 2026 (Fri)	184.00	184.00	180.10	182.50	2,302,996
9th Apr 2026 (Thu)	180.50	180.80	178.90	179.70	2,244,370
8th Apr 2026 (Wed)	178.50	181.60	177.80	180.50	3,965,397
7th Apr 2026 (Tue)	173.20	175.70	172.00	172.20	3,174,801
6th Apr 2026 (Mon)	173.20	173.20	173.20	173.20	0
3rd Apr 2026 (Fri)	173.20	173.20	173.20	173.20	0
2nd Apr 2026 (Thu)	169.00	173.80	169.00	173.20	6,170,330
1st Apr 2026 (Wed)	171.40	173.20	171.00	173.20	2,891,776
31st Mar 2026 (Tue)	167.60	170.40	167.60	169.00	2,480,143
30th Mar 2026 (Mon)	165.00	167.40	163.60	167.40	5,742,852

See more Mitie price history

Date	Source	Headline
Mitie (MTO) Regulatory News
27th Apr 2026 7:00 am	RNS	Transaction in Own Shares
20th Apr 2026 7:00 am	RNS	Transaction in Own Shares
16th Apr 2026 7:01 am	RNS	Mitie enhances data centre projects capability
16th Apr 2026 7:00 am	RNS	FY26 Trading Update
15th Apr 2026 4:30 pm	RNS	Director/PDMR Shareholding
13th Apr 2026 7:00 am	RNS	Transaction in Own Shares
10th Apr 2026 7:00 am	RNS	Transaction in Own Shares
9th Apr 2026 7:00 am	RNS	Transaction in Own Shares
8th Apr 2026 7:00 am	RNS	Transaction in Own Shares
7th Apr 2026 7:00 am	RNS	Transaction in Own Shares

See more Mitie regulatory news

FTSE 100 Latest

Value10,332.79

Change11.70